|
Closing price on 12/9/2024
|
|
| Open |
16.80 |
| High |
16.85 |
| Low |
16.65 |
| Volume |
168,900 |
| Split-adjusted Price |
16.75 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.65
|
16.75
|
16.72
|
16.75
|
168,900
|
|
|
12/6/2024
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.65
|
16.80
|
16.74
|
16.80
|
76,600
|
|
|
12/5/2024
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.75
|
16.85
|
16.80
|
16.85
|
134,400
|
|
|
12/4/2024
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.75
|
16.85
|
16.82
|
16.85
|
250,200
|
|
|
12/3/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.88
|
16.90
|
461,900
|
|
|
12/2/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.85
|
17.00
|
16.91
|
17.00
|
420,100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.75
|
17.00
|
16.90
|
17.00
|
314,600
|
|
|
11/28/2024
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.11
|
17.00
|
154,400
|
|
|
11/27/2024
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.10
|
17.20
|
17.16
|
17.20
|
657,100
|
|
|
11/26/2024
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.05
|
17.20
|
17.18
|
17.20
|
272,000
|
|
|
11/25/2024
|
-0.05 / -0.29%
|
17.25
|
17.30
|
17.05
|
17.20
|
17.12
|
17.20
|
211,300
|
|
|
11/22/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.05
|
17.25
|
17.16
|
17.25
|
270,900
|
|
|
11/21/2024
|
+0.05 / +0.29%
|
17.20
|
17.25
|
16.90
|
17.25
|
17.02
|
17.25
|
920,800
|
|
|
11/20/2024
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.01
|
17.20
|
467,800
|
|
|
11/19/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.85
|
17.00
|
16.96
|
17.00
|
863,700
|
|
|
11/18/2024
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.85
|
17.00
|
16.96
|
17.00
|
739,400
|
|
|
11/15/2024
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.85
|
17.00
|
17.05
|
17.00
|
176,100
|
|
|
11/14/2024
|
-0.40 / -2.23%
|
17.90
|
18.90
|
17.50
|
17.50
|
18.78
|
17.50
|
1,192,000
|
|
|
11/13/2024
|
+0.65 / +3.77%
|
17.25
|
17.90
|
17.05
|
17.90
|
17.19
|
17.90
|
103,600
|
|
|
11/12/2024
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.05
|
17.25
|
17.22
|
17.25
|
458,400
|
|
|
11/11/2024
|
-0.10 / -0.58%
|
17.35
|
17.35
|
17.15
|
17.25
|
17.26
|
17.25
|
444,900
|
|
|
11/8/2024
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.10
|
17.35
|
17.20
|
17.35
|
118,000
|
|
|
11/7/2024
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.10
|
17.30
|
17.20
|
17.30
|
130,000
|
|
|
11/6/2024
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.05
|
17.25
|
17.16
|
17.25
|
604,900
|
|
|
11/5/2024
|
+0.05 / +0.29%
|
17.15
|
17.25
|
17.10
|
17.20
|
17.15
|
17.20
|
75,700
|
|
|
11/4/2024
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.05
|
17.15
|
17.12
|
17.15
|
109,900
|
|
|
11/1/2024
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.05
|
17.20
|
17.12
|
17.20
|
223,400
|
|
|
10/31/2024
|
0.00 / 0.00%
|
17.15
|
17.20
|
17.05
|
17.20
|
17.11
|
17.20
|
208,700
|
|
|
10/30/2024
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.05
|
17.20
|
17.16
|
17.20
|
715,500
|
|
|
10/29/2024
|
+0.30 / +1.78%
|
16.85
|
17.20
|
16.85
|
17.20
|
17.06
|
17.20
|
875,600
|
|
|